Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.260
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.30 | 3.44 | 3.20 | 3.26 | 3.26 | - | 15,083 |
| May 9, 2025 | 3.30 | 3.61 | 3.25 | 3.26 | 3.26 | -1.51% | 22,634 |
| May 8, 2025 | 3.25 | 3.50 | 3.11 | 3.31 | 3.31 | -0.30% | 47,878 |
| May 7, 2025 | 3.19 | 3.34 | 3.10 | 3.32 | 3.32 | 0.61% | 29,950 |
| May 6, 2025 | 3.32 | 3.38 | 3.12 | 3.30 | 3.30 | 0.61% | 27,428 |
| May 5, 2025 | 3.35 | 3.47 | 3.21 | 3.28 | 3.28 | -1.20% | 21,060 |
| May 2, 2025 | 3.29 | 3.36 | 3.15 | 3.32 | 3.32 | 2.15% | 42,390 |
| May 1, 2025 | 3.33 | 3.44 | 3.11 | 3.25 | 3.25 | -2.11% | 88,607 |
| Apr 30, 2025 | 3.11 | 3.36 | 2.89 | 3.32 | 3.32 | 4.73% | 156,330 |
| Apr 29, 2025 | 3.43 | 3.61 | 3.13 | 3.17 | 3.17 | -12.91% | 212,634 |
| Apr 28, 2025 | 4.92 | 4.95 | 3.64 | 3.64 | 3.64 | -27.20% | 3,640,742 |
| Apr 25, 2025 | 4.84 | 5.10 | 4.70 | 5.00 | 5.00 | 2.67% | 35,773 |
| Apr 24, 2025 | 4.45 | 4.90 | 4.45 | 4.87 | 4.87 | 9.93% | 46,226 |
| Apr 23, 2025 | 4.01 | 4.44 | 4.01 | 4.43 | 4.43 | 9.65% | 24,601 |
| Apr 22, 2025 | 4.05 | 4.08 | 3.83 | 4.04 | 4.04 | 1.76% | 13,615 |
| Apr 21, 2025 | 3.97 | 4.10 | 3.61 | 3.97 | 3.97 | 2.32% | 19,555 |
| Apr 17, 2025 | 3.81 | 3.91 | 3.50 | 3.88 | 3.88 | 1.04% | 8,458 |
| Apr 16, 2025 | 3.56 | 3.90 | 3.50 | 3.84 | 3.84 | 4.63% | 19,097 |
| Apr 15, 2025 | 3.38 | 3.71 | 3.28 | 3.67 | 3.67 | 11.89% | 16,493 |
| Apr 14, 2025 | 3.30 | 3.46 | 3.11 | 3.28 | 3.28 | 0.61% | 36,974 |
| Apr 11, 2025 | 3.13 | 3.27 | 2.96 | 3.26 | 3.26 | 13.19% | 14,312 |
| Apr 10, 2025 | 3.14 | 3.26 | 2.88 | 2.88 | 2.88 | -7.99% | 28,533 |
| Apr 9, 2025 | 2.91 | 3.14 | 2.80 | 3.13 | 3.13 | 3.30% | 33,455 |
| Apr 8, 2025 | 3.06 | 3.24 | 2.91 | 3.03 | 3.03 | 2.02% | 17,616 |
| Apr 7, 2025 | 2.90 | 3.08 | 2.68 | 2.97 | 2.97 | 1.71% | 48,179 |
| Apr 4, 2025 | 2.81 | 3.28 | 2.81 | 2.92 | 2.92 | -2.67% | 30,601 |
| Apr 3, 2025 | 3.37 | 3.37 | 3.00 | 3.00 | 3.00 | -6.54% | 8,076 |
| Apr 2, 2025 | 3.20 | 3.56 | 3.02 | 3.21 | 3.21 | -1.05% | 10,341 |
| Apr 1, 2025 | 3.20 | 3.34 | 3.20 | 3.24 | 3.24 | -3.45% | 2,667 |
| Mar 31, 2025 | 3.45 | 3.45 | 3.20 | 3.36 | 3.36 | -2.04% | 31,035 |
| Mar 28, 2025 | 3.40 | 3.63 | 3.34 | 3.43 | 3.43 | 3.13% | 9,047 |
| Mar 27, 2025 | 3.60 | 3.60 | 3.33 | 3.33 | 3.33 | -6.31% | 5,055 |
| Mar 26, 2025 | 3.50 | 3.74 | 3.50 | 3.55 | 3.55 | 0.28% | 8,385 |
| Mar 25, 2025 | 3.68 | 3.69 | 3.27 | 3.54 | 3.54 | -4.84% | 22,131 |
| Mar 24, 2025 | 3.59 | 3.78 | 3.58 | 3.72 | 3.72 | 1.09% | 20,121 |
| Mar 21, 2025 | 3.70 | 3.73 | 3.43 | 3.68 | 3.68 | 4.84% | 19,270 |
| Mar 20, 2025 | 3.56 | 3.63 | 3.28 | 3.51 | 3.51 | -3.04% | 17,047 |
| Mar 19, 2025 | 3.96 | 3.96 | 3.61 | 3.62 | 3.62 | -0.82% | 20,897 |
| Mar 18, 2025 | 4.14 | 4.14 | 3.60 | 3.65 | 3.65 | -5.56% | 48,458 |
| Mar 17, 2025 | 3.47 | 3.87 | 3.46 | 3.87 | 3.87 | 10.74% | 35,829 |
| Mar 14, 2025 | 3.18 | 3.88 | 3.10 | 3.49 | 3.49 | 8.72% | 90,782 |
| Mar 13, 2025 | 3.32 | 3.40 | 3.15 | 3.21 | 3.21 | -3.89% | 28,167 |
| Mar 12, 2025 | 3.40 | 3.44 | 3.25 | 3.34 | 3.34 | -2.79% | 13,483 |
| Mar 11, 2025 | 3.44 | 3.46 | 3.29 | 3.44 | 3.44 | -0.98% | 15,152 |
| Mar 10, 2025 | 3.42 | 3.59 | 3.15 | 3.47 | 3.47 | -1.42% | 35,697 |
| Mar 7, 2025 | 3.30 | 3.82 | 3.30 | 3.52 | 3.52 | 2.03% | 27,345 |
| Mar 6, 2025 | 3.30 | 3.45 | 3.21 | 3.45 | 3.45 | 8.83% | 51,037 |
| Mar 5, 2025 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 10.07% | 55,224 |
| Mar 4, 2025 | 2.69 | 2.97 | 2.69 | 2.88 | 2.88 | 0.70% | 76,050 |
| Mar 3, 2025 | 3.05 | 3.15 | 2.75 | 2.86 | 2.86 | -4.98% | 29,330 |